Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.440
+0.020 (1.41%)
May 26, 2026, 3:26 PM IST
Vaxtex Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.46 | 1.47 | 1.38 | 1.43 | 1.43 | 0.70% | 475,445 |
| May 25, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 260,620 |
| May 22, 2026 | 1.41 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 611,952 |
| May 21, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 147,427 |
| May 20, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | - | 203,852 |
| May 19, 2026 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | - | 697,707 |
| May 18, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 496,490 |
| May 15, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 64,752 |
| May 14, 2026 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 231,577 |
| May 13, 2026 | 1.46 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 391,181 |
| May 12, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 208,659 |
| May 11, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 195,979 |
| May 8, 2026 | 1.56 | 1.56 | 1.44 | 1.49 | 1.49 | -1.32% | 308,958 |
| May 7, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -0.66% | 220,390 |
| May 6, 2026 | 1.54 | 1.56 | 1.43 | 1.52 | 1.52 | 2.01% | 809,395 |
| May 5, 2026 | 1.42 | 1.50 | 1.38 | 1.49 | 1.49 | 2.76% | 529,220 |
| May 4, 2026 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -4.61% | 604,829 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -1.94% | 945,269 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 265,853 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 510,490 |
| Apr 27, 2026 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | -2.08% | 1,431,967 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 201,023 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 169,601 |
| Apr 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | 143,700 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -4.60% | 308,070 |
| Apr 20, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -4.92% | 433,151 |
| Apr 17, 2026 | 1.91 | 1.91 | 1.74 | 1.83 | 1.83 | - | 535,099 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | 1.67% | 777,156 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 4.65% | 255,664 |
| Apr 13, 2026 | 1.72 | 1.73 | 1.60 | 1.72 | 1.72 | 4.24% | 613,752 |
| Apr 10, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 4.43% | 599,079 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 398,561 |
| Apr 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 4.86% | 194,049 |
| Apr 7, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 4.35% | 227,370 |
| Apr 6, 2026 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 249,760 |
| Apr 2, 2026 | 1.30 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 257,490 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 217,258 |
| Mar 30, 2026 | 1.33 | 1.35 | 1.24 | 1.28 | 1.28 | -1.54% | 521,160 |
| Mar 27, 2026 | 1.39 | 1.41 | 1.30 | 1.30 | 1.30 | -4.41% | 3,268,840 |
| Mar 25, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 280,369 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | 1.30 | -2.26% | 541,117 |
| Mar 23, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 515,316 |
| Mar 20, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | -0.71% | 240,599 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -2.78% | 492,890 |
| Mar 18, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 4.35% | 1,958,066 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 217,289 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 158,484 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 187,891 |
| Mar 12, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -4.76% | 453,202 |
| Mar 11, 2026 | 1.76 | 1.79 | 1.68 | 1.68 | 1.68 | -4.55% | 1,087,888 |